Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

38
1.80
(4.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		-6.60 -15.42% 95,345,700 -2,008,814 -107.7
36.20
42.80
38
2 tháng
(2026-03-02) 		-15.90 -30.52% 336,127,200 -6,698,814 -375.0
36.20
54.60
38
3 tháng
(2026-01-29) 		-7.30 -16.78% 496,811,300 -2,118,514 -181.1
36.20
54.60
38
6 tháng
(2025-10-31) 		5.55 18.09% 944,714,600 22,877,586 694.8
30.09
54.60
38
12 tháng
(2025-05-05) 		11.90 48.98% 1,736,181,700 -1,806,624 -86.3
24.30
54.60
38
24 tháng
(2024-05-09) 		-2.78 -7.14% 2,493,015,217 -32,055,696 -1,023.9
20
54.60
38
36 tháng
(2023-05-15) 		13.06 56.46% 4,084,654,130 -30,685,554 -944.5
20
54.60
38
60 tháng
(2021-05-25) 		17.14 89.95% 8,610,366,412 24,464,749 308.0
16.20
54.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
8.49
 2,032,500 7.97 8.56 8.02 20,000 499,900 -17.5
16/04/2010
7.97
 838,100 7.95 8.09 7.36 20,000 40,200 -0.7
15/04/2010
7.95
 682,900 7.79 8.04 7.79 99,200 2,500 3.3
14/04/2010
7.79
 685,000 7.53 7.97 7.62 98,600 8,000 3.0
13/04/2010
7.53
 514,800 7.74 7.74 7.53 15,000 12,000 0.1
12/04/2010
7.74
 324,700 7.79 7.93 7.65 40,000 0 1.3
09/04/2010
7.79
 770,800 7.81 8.33 7.74 90,000 30,000 2.0
08/04/2010
7.81
 1,856,700 7.39 7.81 7.34 0 360,000 -12.0
07/04/2010
7.39
 190,200 7.29 7.39 7.27 25,000 300 0.8
06/04/2010
7.29
 207,700 7.39 7.43 7.27 22,600 700 0.7
05/04/2010
7.39
 188,400 7.25 7.46 7.25 0 51,000 -1.6
02/04/2010
7.25
 186,200 7.29 7.41 7.15 8,000 40,000 -1.0
01/04/2010
7.29
 143,200 7.15 7.36 7.11 1,000 600 0.0
31/03/2010
7.15
 101,800 7.18 7.29 7.11 3,000 0 0.1
30/03/2010
7.18
 178,500 7.25 7.27 7.15 28,500 18,000 0.3
29/03/2010
7.25
 138,600 7.27 7.29 7.22 36,000 0 1.1
26/03/2010
7.27
 219,000 7.27 7.34 7.22 23,600 50,800 -0.8
25/03/2010
7.27
 207,300 7.46 7.46 7.25 24,700 0 0.8
24/03/2010
7.46
 81,600 7.46 7.50 7.39 22,600 100 0.7
23/03/2010
7.46
 195,000 7.55 7.55 7.39 22,600 0 0.7
22/03/2010
7.55
 100,100 7.60 7.69 7.46 20,900 0 0.7
19/03/2010
7.60
 196,000 7.69 7.81 7.53 96,100 0 3.1
18/03/2010
7.69
 268,600 7.50 7.72 7.43 129,700 0 4.2
17/03/2010
7.50
 194,300 7.46 7.57 7.39 47,900 900 1.5
16/03/2010
7.46
 394,700 7.72 7.72 7.39 39,000 0 1.3
15/03/2010
7.72
 258,300 7.88 7.97 7.67 20,900 1,000 0.7
12/03/2010
7.88
 281,600 7.81 7.88 7.72 19,600 0 0.7
11/03/2010
7.81
 130,000 7.90 7.97 7.79 3,000 1,200 0.1
10/03/2010
7.90
 487,000 7.97 8.21 7.86 20,900 0 0.7
09/03/2010
7.97
 919,300 7.55 8.02 7.50 246,600 25,000 7.5
08/03/2010
7.55
 295,300 7.46 7.60 7.41 20,900 0 0.7
05/03/2010
7.46
 193,300 7.39 7.48 7.27 300 0 0.0
04/03/2010
7.39
 309,200 7.34 7.62 7.36 0 6,000 -0.2
03/03/2010
7.34
 229,000 7.15 7.39 7.13 0 0 0
02/03/2010
7.15
 133,700 7.15 7.22 7.11 26,400 0 0.8
01/03/2010
7.15
 138,000 7.04 7.15 7.04 20,000 40,000 -0.6
26/02/2010
7.04
 398,500 7.08 7.15 6.80 30,100 339,600 -9.3
25/02/2010
7.08
 284,500 7.11 7.22 7.04 41,000 176,000 -4.1
24/02/2010
7.11
 209,200 7.13 7.20 7.01 31,000 130,000 -3.0
23/02/2010
7.13
 178,400 7.39 7.39 7.04 60,900 110,000 -1.5
22/02/2010
7.39
 77,900 7.27 7.41 7.27 46,900 0 1.5
12/02/2010
7.27
 90,500 7.27 7.34 7.20 20,800 10,000 0.3
11/02/2010
7.27
 116,500 7.06 7.27 7.04 58,500 0 1.8
10/02/2010
7.06
 129,300 6.97 7.13 6.99 41,500 33,400 0.2
09/02/2010
6.97
 403,500 7.20 7.20 6.89 169,100 300,000 -3.9
08/02/2010
7.20
 192,100 7.18 7.62 7.13 61,500 100,000 -1.2
05/02/2010
7.18
 206,400 7.27 7.34 7.06 61,900 37,600 0.7
04/02/2010
7.27
 163,300 7.22 7.41 7.22 43,500 0 1.3
03/02/2010
7.22
 194,700 7.22 7.29 7.15 43,000 25,800 0.5
02/02/2010
7.22
 119,500 7.27 7.39 7.20 37,100 0 1.1
01/02/2010
7.27
 88,000 7.25 7.39 7.15 3,200 0 0.1
29/01/2010
7.25
 122,100 7.18 7.27 7.18 30,700 0 0.9
28/01/2010
7.18
 135,300 7.22 7.36 7.18 35,000 0 1.1
27/01/2010
7.22
 279,200 7.57 7.72 7.18 41,000 16,100 0.8
26/01/2010
7.57
 270,800 7.15 7.60 7.11 20,900 100 0.7
25/01/2010
7.15
 158,600 7.13 7.15 7.04 50,900 0 1.5
22/01/2010
7.13
 303,400 7.18 7.22 6.94 82,200 0 2.5
21/01/2010
7.18
 228,500 7.27 7.27 7.04 127,800 0 3.9
20/01/2010
7.27
 189,800 7.29 7.50 7.22 60,900 500 1.9
19/01/2010
7.29
 209,940 7.18 7.46 7.22 32,000 0 1.0
18/01/2010
7.18
 228,500 7.43 7.43 7.15 80,900 0 2.5
15/01/2010
7.43
 247,300 7.48 7.62 7.39 65,300 0 2.1
14/01/2010
7.48
 276,000 7.57 7.76 7.41 60,900 0 2.0
13/01/2010
7.57
 301,900 7.34 7.69 7.15 78,000 0 2.4
12/01/2010
7.34
 350,700 7.74 7.81 7.29 61,000 50,000 0.3
11/01/2010
7.74
 249,100 7.83 7.97 7.67 24,500 0 0.8
08/01/2010
7.83
 416,400 7.83 8.18 7.62 20,700 0 0.7
07/01/2010
7.83
 398,100 7.86 8.09 7.74 20,900 0 0.7
06/01/2010
7.86
 423,900 8.14 8.35 7.86 20,800 61,200 -1.4
05/01/2010
8.14
 724,300 8.00 8.42 7.90 20,100 164,000 -5.1
04/01/2010
8.00
 595,800 7.41 8.00 7.53 0 150,000 -5.0
31/12/2009
7.41
 340,400 7.53 7.76 7.32 30,000 0 0
30/12/2009
7.53
 450,800 7.29 7.65 7.22 40,000 145,000 0
29/12/2009
7.29
 335,200 7.57 7.57 7.27 40,000 134,600 0
28/12/2009
7.57
 338,000 7.88 7.88 7.39 40,000 130,000 0
25/12/2009
7.88
 414,200 7.79 7.93 7.69 3,800 120,000 0
24/12/2009
7.79
 437,700 7.65 7.86 7.46 61,000 99,000 0
23/12/2009
7.65
 384,500 7.60 7.72 7.39 40,000 170,000 0
22/12/2009
7.60
 347,300 7.79 7.86 7.50 157,900 20,800 0
21/12/2009
7.79
 464,500 7.32 7.79 7.46 65,500 100,000 0
18/12/2009
7.32
 440,800 7.06 7.32 7.18 185,700 50,000 0
17/12/2009
7.06
 402,700 6.80 7.13 6.73 160,900 50,000 0
16/12/2009
6.80
 466,500 7.11 7.22 6.73 200,200 171,300 0
15/12/2009
7.11
 294,700 7.41 7.50 7.11 89,800 50,000 0
14/12/2009
7.41
 309,700 7.04 7.46 6.92 20,000 110,000 0
11/12/2009
7.04
 525,800 7.50 7.53 7.01 30,200 100,000 0
10/12/2009
7.50
 164,800 7.55 7.74 7.29 40,000 20,000 0
09/12/2009
7.55
 280,700 7.93 8.02 7.46 60,000 20,000 0
08/12/2009
7.93
 307,100 7.95 8.21 7.81 150,000 56,000 0
07/12/2009
7.95
 207,100 8.02 8.02 7.93 48,000 70,000 0
04/12/2009
8.02
 227,200 7.90 8.11 7.86 60,400 51,000 0
03/12/2009
7.90
 278,600 7.90 8.07 7.69 36,000 0 0
02/12/2009
7.90
 267,400 8.42 8.42 7.79 200 0 0
01/12/2009
8.42
 320,900 8.04 8.42 7.97 3,500 19,000 0
30/11/2009
8.04
 393,200 7.74 8.04 7.53 126,200 0 0
27/11/2009
7.74
 749,000 7.69 8.21 7.18 105,000 75,300 0
26/11/2009
7.69
 556,800 8.11 8.11 7.69 201,000 186,700 0
25/11/2009
8.11
 718,300 8.61 8.65 8.09 112,600 5,700 0
24/11/2009
8.61
 350,900 8.68 8.91 8.58 0 0 0
23/11/2009
8.68
 274,800 9.22 9.50 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |